symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZBH
|
2005-06-28
| 74.407768 | 75.466019 | 74.378639 | 75.359222 | 2,011,796 | 67.235306 |
ZBH
|
2005-06-29
| 76.155342 | 76.155342 | 73.466019 | 75.019417 | 1,210,456 | 66.932144 |
ZBH
|
2005-06-30
| 75.048546 | 75.766991 | 73.79612 | 73.951454 | 1,384,629 | 65.979324 |
ZBH
|
2005-07-01
| 74.757278 | 74.815536 | 73.85437 | 74.601944 | 693,602 | 66.559662 |
ZBH
|
2005-07-05
| 74.320389 | 75.14563 | 74.281555 | 75.029129 | 633,553 | 66.940804 |
ZBH
|
2005-07-06
| 74.951454 | 75.106796 | 73.699028 | 73.786407 | 910,726 | 65.832039 |
ZBH
|
2005-07-07
| 73.05825 | 74.524269 | 72.951454 | 74.398056 | 1,059,046 | 66.377754 |
ZBH
|
2005-07-08
| 74.330093 | 75.728157 | 73.951454 | 75.475731 | 1,427,065 | 67.339249 |
ZBH
|
2005-07-11
| 75.922333 | 76.310677 | 75.689323 | 76.116508 | 1,007,855 | 67.910942 |
ZBH
|
2005-07-12
| 75.902916 | 76.310677 | 75.776695 | 76.213593 | 925,352 | 67.997581 |
ZBH
|
2005-07-13
| 76.310677 | 76.446602 | 76.067963 | 76.378639 | 659,509 | 68.144829 |
ZBH
|
2005-07-14
| 76.378639 | 76.893204 | 76.349518 | 76.844658 | 1,085,002 | 68.560616 |
ZBH
|
2005-07-15
| 76.679611 | 77.514565 | 76.456314 | 77.029129 | 1,457,759 | 68.725204 |
ZBH
|
2005-07-18
| 76.553398 | 76.601944 | 75.728157 | 75.970871 | 1,155,145 | 67.781052 |
ZBH
|
2005-07-19
| 76.05825 | 76.621361 | 75.85437 | 76.067963 | 1,324,683 | 67.867645 |
ZBH
|
2005-07-20
| 76.097084 | 78.640778 | 76.097084 | 78.43689 | 2,025,186 | 69.981216 |
ZBH
|
2005-07-21
| 78.495148 | 79.14563 | 77.757278 | 78.446602 | 1,087,577 | 69.989861 |
ZBH
|
2005-07-22
| 78.446602 | 78.970871 | 78.359222 | 78.85437 | 946,982 | 70.353661 |
ZBH
|
2005-07-25
| 78.640778 | 79.495148 | 78.640778 | 78.980583 | 1,128,983 | 70.466293 |
ZBH
|
2005-07-26
| 78.970871 | 79.504852 | 78.757278 | 79.038834 | 1,120,846 | 70.51825 |
ZBH
|
2005-07-27
| 79.514565 | 81.077667 | 79.135925 | 80.679611 | 1,890,359 | 71.98217 |
ZBH
|
2005-07-28
| 79.368935 | 79.912621 | 77.05825 | 79.407768 | 4,611,825 | 70.84742 |
ZBH
|
2005-07-29
| 79.660194 | 80.077667 | 78.728157 | 79.961166 | 2,325,328 | 71.341171 |
ZBH
|
2005-08-01
| 79.961166 | 80.048546 | 77.70874 | 77.85437 | 2,149,404 | 69.461479 |
ZBH
|
2005-08-02
| 78.242722 | 79.048546 | 78.184464 | 78.640778 | 1,427,580 | 70.163116 |
ZBH
|
2005-08-03
| 80.533981 | 80.533981 | 78.029129 | 78.669907 | 1,363,617 | 70.189087 |
ZBH
|
2005-08-04
| 78.70874 | 79.417473 | 78.398056 | 78.640778 | 989,109 | 70.163116 |
ZBH
|
2005-08-05
| 78.834953 | 78.834953 | 77.902916 | 78.019417 | 1,176,672 | 69.608711 |
ZBH
|
2005-08-08
| 77.815536 | 78.14563 | 77.135925 | 77.592232 | 915,773 | 69.22757 |
ZBH
|
2005-08-09
| 77.718445 | 78.728157 | 77.572815 | 78.504852 | 1,025,159 | 70.041847 |
ZBH
|
2005-08-10
| 78.786407 | 79.116508 | 77.56311 | 77.669907 | 916,185 | 69.296898 |
ZBH
|
2005-08-11
| 77.961166 | 78.990288 | 77.961166 | 78.252426 | 953,883 | 69.816628 |
ZBH
|
2005-08-12
| 78.05825 | 78.252426 | 77.038834 | 77.951454 | 797,220 | 69.548088 |
ZBH
|
2005-08-15
| 78.029129 | 79.43689 | 77.524269 | 79.135925 | 986,122 | 70.604889 |
ZBH
|
2005-08-16
| 78.766991 | 79.582527 | 78.757278 | 79.320389 | 979,530 | 70.769455 |
ZBH
|
2005-08-17
| 79.029129 | 80.097084 | 78.932037 | 79.621361 | 1,004,765 | 71.037979 |
ZBH
|
2005-08-18
| 79.611649 | 80.456314 | 79.349518 | 80.233009 | 1,032,678 | 71.583679 |
ZBH
|
2005-08-19
| 80.29126 | 80.339806 | 79.533981 | 79.834953 | 826,678 | 71.228539 |
ZBH
|
2005-08-22
| 79.94175 | 80.553398 | 79.262138 | 79.94175 | 853,664 | 71.323845 |
ZBH
|
2005-08-23
| 80 | 80.097084 | 78.640778 | 79.20388 | 864,788 | 70.665482 |
ZBH
|
2005-08-24
| 79.233009 | 80.514565 | 79.194176 | 79.679611 | 822,867 | 71.089981 |
ZBH
|
2005-08-25
| 79.679611 | 79.757278 | 78.640778 | 79.009712 | 685,465 | 70.492256 |
ZBH
|
2005-08-26
| 78.932037 | 79.20388 | 78.300972 | 78.951454 | 598,121 | 70.4403 |
ZBH
|
2005-08-29
| 78.961166 | 79.660194 | 78.281555 | 79.514565 | 532,613 | 70.942703 |
ZBH
|
2005-08-30
| 79.368935 | 79.368935 | 78.252426 | 78.669907 | 820,807 | 70.189087 |
ZBH
|
2005-08-31
| 79.05825 | 79.776695 | 77.951454 | 79.776695 | 997,555 | 71.176575 |
ZBH
|
2005-09-01
| 79.543686 | 79.873787 | 78.737862 | 79.70874 | 925,043 | 71.115936 |
ZBH
|
2005-09-02
| 79.766991 | 80.456314 | 79.553398 | 80.330093 | 828,738 | 71.670288 |
ZBH
|
2005-09-06
| 80.29126 | 81.446602 | 79.932037 | 81.233009 | 995,598 | 72.475891 |
ZBH
|
2005-09-07
| 81.165047 | 82.621361 | 80.427185 | 80.679611 | 2,259,202 | 71.98217 |
ZBH
|
2005-09-08
| 80.097084 | 80.097084 | 76.330093 | 77.339806 | 4,523,760 | 69.002373 |
ZBH
|
2005-09-09
| 77.912621 | 78.126213 | 75.94175 | 76.194176 | 2,729,397 | 67.980278 |
ZBH
|
2005-09-12
| 76.097084 | 76.466019 | 75.466019 | 75.961166 | 2,322,135 | 67.772354 |
ZBH
|
2005-09-13
| 75.223305 | 75.233009 | 71.310677 | 71.825241 | 8,105,894 | 64.082321 |
ZBH
|
2005-09-14
| 71.349518 | 71.980583 | 69.766991 | 70.087379 | 5,774,489 | 62.531776 |
ZBH
|
2005-09-15
| 70.194176 | 71.398056 | 70 | 70.194176 | 3,536,299 | 62.62706 |
ZBH
|
2005-09-16
| 70.572815 | 70.592232 | 69.320389 | 70.20388 | 2,649,469 | 62.635738 |
ZBH
|
2005-09-19
| 70.398056 | 70.601944 | 68.320389 | 68.582527 | 2,348,709 | 61.189167 |
ZBH
|
2005-09-20
| 68.766991 | 69.126213 | 67.126213 | 67.572815 | 4,390,993 | 60.288319 |
ZBH
|
2005-09-21
| 67.766991 | 67.990288 | 66.844658 | 67.475731 | 3,030,054 | 60.201664 |
ZBH
|
2005-09-22
| 67.766991 | 67.805824 | 66.737862 | 67.475731 | 1,799,513 | 60.201664 |
ZBH
|
2005-09-23
| 67.747574 | 68.699028 | 67.135925 | 68.611649 | 2,023,950 | 61.215145 |
ZBH
|
2005-09-26
| 69.271843 | 69.271843 | 67.56311 | 67.56311 | 1,812,388 | 60.279644 |
ZBH
|
2005-09-27
| 67 | 67.776695 | 65.922333 | 67.194176 | 2,979,172 | 59.950478 |
ZBH
|
2005-09-28
| 67.572815 | 67.669907 | 66.310677 | 66.466019 | 1,931,044 | 59.300816 |
ZBH
|
2005-09-29
| 66.359222 | 66.475731 | 65.650482 | 66.019417 | 1,580,741 | 58.902359 |
ZBH
|
2005-09-30
| 66.553398 | 67.56311 | 66.300972 | 66.883492 | 1,790,140 | 59.673298 |
ZBH
|
2005-10-03
| 66.776695 | 67.330093 | 66.019417 | 66.126213 | 1,270,299 | 58.997635 |
ZBH
|
2005-10-04
| 66.262138 | 67.368935 | 66.262138 | 66.417473 | 1,495,560 | 59.257515 |
ZBH
|
2005-10-05
| 65.582527 | 65.970871 | 64.660194 | 64.883492 | 2,046,507 | 57.888874 |
ZBH
|
2005-10-06
| 64.70874 | 65.475731 | 62.281551 | 63.097088 | 3,260,465 | 56.295078 |
ZBH
|
2005-10-07
| 63.300972 | 64.213593 | 63.300972 | 64.019417 | 2,564,700 | 57.117966 |
ZBH
|
2005-10-10
| 64.087379 | 64.427185 | 63.504852 | 63.621361 | 1,602,886 | 56.762833 |
ZBH
|
2005-10-11
| 65.339806 | 65.339806 | 62.233009 | 62.417477 | 3,265,203 | 55.688732 |
ZBH
|
2005-10-12
| 62.281551 | 63.834949 | 60.60194 | 63.524273 | 4,423,026 | 56.676208 |
ZBH
|
2005-10-13
| 63.524273 | 64.699028 | 63.466019 | 64.223305 | 2,783,060 | 57.29985 |
ZBH
|
2005-10-14
| 66.067963 | 66.067963 | 63.747574 | 65.330093 | 1,812,594 | 58.287361 |
ZBH
|
2005-10-17
| 65.14563 | 66.281555 | 64.902916 | 66.165047 | 2,064,738 | 59.032307 |
ZBH
|
2005-10-18
| 66.262138 | 66.417473 | 65.747574 | 65.94175 | 1,396,165 | 58.833054 |
ZBH
|
2005-10-19
| 61.359222 | 63.106796 | 60.514565 | 61.407768 | 6,241,903 | 54.787868 |
ZBH
|
2005-10-20
| 61.553398 | 61.873787 | 60.466019 | 60.796116 | 2,518,865 | 54.242142 |
ZBH
|
2005-10-21
| 63.611649 | 63.611649 | 58.436893 | 60.320389 | 5,071,308 | 53.817696 |
ZBH
|
2005-10-24
| 60.825245 | 61.349514 | 60.213593 | 61.349514 | 2,460,979 | 54.735878 |
ZBH
|
2005-10-25
| 61.504852 | 61.514565 | 60.815533 | 61.339806 | 1,492,573 | 54.727226 |
ZBH
|
2005-10-26
| 61.368931 | 62.31068 | 61.368931 | 61.912621 | 3,284,876 | 55.238277 |
ZBH
|
2005-10-27
| 61.747574 | 61.932037 | 59.504852 | 59.902912 | 3,710,472 | 53.445225 |
ZBH
|
2005-10-28
| 59.708736 | 61.495148 | 59.708736 | 61.359222 | 3,927,699 | 54.744534 |
ZBH
|
2005-10-31
| 61.893204 | 62.213593 | 60.961166 | 61.912621 | 2,286,394 | 55.238277 |
ZBH
|
2005-11-01
| 62.067963 | 62.475727 | 61.504852 | 62.378639 | 1,814,860 | 55.654079 |
ZBH
|
2005-11-02
| 62.378639 | 63.873787 | 62.378639 | 63.708736 | 2,855,675 | 56.840778 |
ZBH
|
2005-11-03
| 64.029129 | 64.242722 | 63.194176 | 63.640778 | 2,616,921 | 56.780144 |
ZBH
|
2005-11-04
| 63.495148 | 63.864079 | 63.135921 | 63.737865 | 1,144,536 | 56.866772 |
ZBH
|
2005-11-07
| 64.271843 | 65.067963 | 64.077667 | 64.951454 | 1,686,213 | 57.949535 |
ZBH
|
2005-11-08
| 64.85437 | 65.475731 | 64.553398 | 65.009712 | 1,412,645 | 58.001499 |
ZBH
|
2005-11-09
| 65.14563 | 65.495148 | 64.43689 | 64.747574 | 1,629,975 | 57.767605 |
ZBH
|
2005-11-10
| 64.902916 | 65.592232 | 64.14563 | 65.533981 | 1,529,653 | 58.469257 |
ZBH
|
2005-11-11
| 65.718445 | 65.718445 | 64.56311 | 65.174759 | 814,009 | 58.148762 |
ZBH
|
2005-11-14
| 65.194176 | 65.533981 | 63.951454 | 64.077667 | 1,191,710 | 57.169952 |
ZBH
|
2005-11-15
| 63.883495 | 64.514565 | 63.708736 | 64.116508 | 1,395,856 | 57.204597 |
ZBH
|
2005-11-16
| 64.242722 | 64.417473 | 62.640778 | 62.815533 | 1,955,970 | 56.04385 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.